Mohr Sector Nav ETF (SNAV)

SNAV
🏛️ États-Unis →
34.43
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 30.31 30.36 30.17 30.24 0.0M
2024-12-30 30.08 30.28 30.07 30.27 0.0M
2024-12-27 30.47 30.49 30.43 30.49 0.0M
2024-12-26 30.65 30.71 30.65 30.71 0.1M
2024-12-24 30.52 30.66 30.52 30.66 0.0M
2024-12-23 30.20 30.46 30.20 30.46 0.0M
2024-12-20 30.07 30.37 30.07 30.37 0.0M
2024-12-19 30.06 30.06 30.06 30.06 0.0M
2024-12-18 30.98 31.01 30.10 30.10 0.0M
2024-12-17 31.04 31.04 31.00 31.00 0.0M
2024-12-16 31.54 31.57 31.45 31.45 0.0M
2024-12-13 31.52 31.55 31.46 31.47 0.0M
2024-12-12 31.66 31.66 31.55 31.55 0.0M
2024-12-11 31.73 31.73 31.66 31.67 0.0M
2024-12-10 31.73 31.73 31.58 31.58 0.0M
2024-12-09 31.98 31.98 31.78 31.78 0.0M
2024-12-06 31.95 31.96 31.95 31.96 0.0M
2024-12-05 32.06 32.14 31.99 31.99 0.0M
2024-12-04 32.01 32.08 32.01 32.08 0.0M
2024-12-03 32.09 32.09 32.01 32.04 0.0M
2024-12-02 32.16 32.19 32.08 32.15 0.0M
2024-11-29 32.17 32.21 32.17 32.21 0.0M
2024-11-27 32.17 32.17 32.03 32.06 0.0M
2024-11-26 32.01 32.15 32.01 32.15 0.0M
2024-11-25 32.08 32.11 32.06 32.07 0.0M
2024-11-22 31.83 31.90 31.78 31.90 0.0M
2024-11-21 31.67 31.74 31.67 31.67 0.0M
2024-11-20 31.19 31.34 31.15 31.34 0.0M
2024-11-19 31.11 31.35 31.11 31.31 0.0M
2024-11-18 31.33 31.35 31.27 31.27 0.0M
2024-11-15 31.15 31.20 31.13 31.17 0.0M
2024-11-14 31.61 31.61 31.49 31.49 0.0M
2024-11-13 31.89 31.89 31.76 31.76 0.0M
2024-11-12 31.81 31.81 31.76 31.76 0.0M
2024-11-11 31.97 31.97 31.90 31.91 0.0M
2024-11-08 31.69 31.85 31.69 31.84 0.0M
2024-11-07 31.64 31.65 31.64 31.65 0.0M
2024-11-06 31.37 31.54 31.37 31.54 0.0M
2024-11-05 30.73 30.79 30.73 30.79 0.0M
2024-11-04 30.33 30.39 30.33 30.39 0.0M
2024-11-01 30.68 30.68 30.46 30.46 0.0M
2024-10-31 30.68 30.68 30.49 30.49 0.0M
2024-10-30 30.96 30.96 30.86 30.86 0.0M
2024-10-29 30.99 31.04 30.96 30.96 0.0M
2024-10-28 31.04 31.04 30.99 30.99 0.0M
2024-10-25 31.16 31.16 30.87 30.87 0.0M
2024-10-24 30.86 30.97 30.86 30.97 0.0M
2024-10-23 30.96 30.97 30.83 30.97 0.0M
2024-10-22 31.09 31.16 31.09 31.16 0.0M
2024-10-21 31.35 31.35 31.14 31.23 0.0M
2024-10-18 31.36 31.37 31.33 31.37 0.0M
2024-10-17 31.32 31.32 31.26 31.26 0.0M
2024-10-16 31.22 31.33 31.22 31.30 0.0M
2024-10-15 31.26 31.26 31.10 31.10 0.0M
2024-10-14 31.21 31.29 31.21 31.29 0.0M
2024-10-11 30.69 31.05 30.69 31.05 0.0M
2024-10-10 30.77 30.79 30.75 30.79 0.0M
2024-10-09 30.91 30.91 30.81 30.90 0.0M
2024-10-08 30.64 30.74 30.62 30.71 0.0M
2024-10-07 30.69 30.73 30.55 30.55 0.0M
2024-10-04 30.82 30.83 30.72 30.83 0.0M
2024-10-03 30.71 30.71 30.66 30.66 0.0M
2024-10-02 30.77 30.81 30.77 30.80 0.0M
2024-10-01 30.85 30.93 30.78 30.83 1.0M
2024-09-30 30.87 31.01 30.87 31.01 0.0M
2024-09-27 30.88 30.89 30.88 30.89 0.0M
2024-09-26 30.94 30.94 30.81 30.82 0.0M
2024-09-25 30.79 30.79 30.75 30.77 0.9M
2024-09-24 30.78 30.85 30.78 30.85 0.0M
2024-09-23 30.77 30.78 30.77 30.78 0.0M
2024-09-20 30.56 30.59 30.48 30.59 0.0M
2024-09-19 30.62 30.69 30.60 30.62 0.0M
2024-09-18 30.41 30.56 30.36 30.38 0.0M
2024-09-17 30.45 30.45 30.45 30.45 0.0M
2024-09-16 30.37 30.47 30.37 30.47 0.0M
2024-09-13 30.32 30.32 30.32 30.32 0.0M
2024-09-12 29.90 30.07 29.90 30.07 0.0M
2024-09-11 29.32 29.93 29.31 29.93 0.0M
2024-09-10 29.72 29.86 29.70 29.86 0.0M
2024-09-09 29.69 29.85 29.69 29.77 0.0M
2024-09-06 29.47 29.47 29.43 29.46 0.0M
2024-09-05 29.75 29.84 29.75 29.79 0.0M
2024-09-04 29.85 30.00 29.84 29.95 0.0M
2024-09-03 30.10 30.15 29.76 29.76 0.0M
2024-08-30 30.15 30.43 30.15 30.43 0.0M
2024-08-29 30.31 30.35 30.14 30.14 0.0M
2024-08-28 30.12 30.15 30.09 30.15 0.0M
2024-08-27 30.20 30.26 30.19 30.26 0.0M
2024-08-26 30.31 30.34 30.19 30.19 0.0M
2024-08-23 30.18 30.27 30.08 30.27 0.0M
2024-08-22 30.06 30.06 29.85 29.85 0.0M
2024-08-21 30.01 30.05 29.95 30.05 0.0M
2024-08-20 29.95 29.95 29.81 29.90 0.0M
2024-08-19 29.78 30.02 29.78 30.02 0.2M
2024-08-16 29.62 29.73 29.62 29.73 0.0M
2024-08-15 29.51 29.69 29.51 29.62 0.0M
2024-08-14 29.18 29.30 29.15 29.24 0.0M
2024-08-13 28.91 29.12 28.91 29.12 0.0M
2024-08-12 28.71 28.72 28.69 28.69 0.1M
2024-08-09 28.68 28.80 28.68 28.78 0.0M
2024-08-08 28.52 28.70 28.52 28.66 0.0M
2024-08-07 28.46 28.46 28.11 28.11 0.0M
2024-08-06 28.59 28.61 28.35 28.35 0.0M
2024-08-05 28.04 28.26 27.95 27.98 0.0M
2024-08-02 28.80 28.81 28.64 28.81 0.0M
2024-08-01 29.53 29.53 29.24 29.30 0.0M
2024-07-31 29.65 29.76 29.65 29.70 0.0M
2024-07-30 29.24 29.35 29.24 29.35 0.0M
2024-07-29 29.46 29.46 29.36 29.40 0.0M
2024-07-26 29.41 29.47 29.33 29.33 0.0M
2024-07-25 29.22 29.34 29.10 29.10 0.0M
2024-07-24 29.50 29.51 29.21 29.21 0.0M
2024-07-23 30.03 30.11 29.96 29.98 0.0M
2024-07-22 29.96 30.02 29.87 30.00 0.0M
2024-07-19 29.65 29.66 29.65 29.66 0.0M
2024-07-18 30.20 30.22 29.80 29.88 0.0M
2024-07-17 30.21 30.21 30.09 30.11 0.0M
2024-07-16 30.42 30.57 30.42 30.57 0.0M
2024-07-15 30.47 30.50 30.32 30.35 0.0M
2024-07-12 30.46 30.47 30.29 30.29 0.0M
2024-07-11 30.12 30.16 30.12 30.15 0.0M
2024-07-10 30.31 30.39 30.31 30.39 0.0M
2024-07-09 30.10 30.13 30.10 30.10 0.0M
2024-07-08 30.16 30.16 30.08 30.10 0.0M
2024-07-05 29.90 30.11 29.90 30.09 0.0M
2024-07-03 29.88 29.96 29.86 29.96 0.1M
2024-07-02 29.68 29.79 29.62 29.79 0.0M
2024-07-01 29.70 29.71 29.53 29.64 0.0M
2024-06-28 29.94 29.94 29.67 29.67 0.0M
2024-06-27 29.70 29.72 29.65 29.71 0.0M
2024-06-26 29.61 29.71 29.61 29.71 0.0M
2024-06-25 29.59 29.69 29.57 29.69 0.0M
2024-06-24 29.82 29.82 29.65 29.66 0.0M
2024-06-21 29.61 29.70 29.61 29.69 0.0M
2024-06-20 29.47 29.81 29.47 29.70 0.0M
2024-06-18 29.73 29.78 29.71 29.78 0.0M
2024-06-17 29.41 29.76 29.41 29.72 0.0M
2024-06-14 29.45 29.45 29.45 29.45 0.0M
2024-06-13 29.39 29.54 29.37 29.54 0.0M
2024-06-12 29.67 29.67 29.53 29.57 0.0M
2024-06-11 29.17 29.30 29.17 29.30 0.0M
2024-06-10 29.22 29.29 29.17 29.29 0.0M
2024-06-07 29.27 29.27 29.21 29.21 0.0M
2024-06-06 29.20 29.28 29.20 29.27 0.1M
2024-06-05 29.06 29.28 29.00 29.28 0.0M
2024-06-04 28.89 28.95 28.83 28.95 0.0M
2024-06-03 28.99 28.99 28.89 28.98 0.0M
2024-05-31 28.68 29.05 28.68 29.05 0.0M
2024-05-30 28.83 28.85 28.81 28.81 0.0M
2024-05-29 28.96 29.12 28.87 28.88 0.0M
2024-05-28 29.21 29.21 29.07 29.14 0.0M
2024-05-24 29.18 29.27 29.18 29.22 0.0M
2024-05-23 29.28 29.28 29.02 29.05 0.0M
2024-05-22 29.40 29.40 29.33 29.33 0.0M
2024-05-21 29.36 29.45 29.34 29.45 0.0M
2024-05-20 29.10 29.46 29.10 29.40 0.0M
2024-05-17 29.34 29.37 29.33 29.37 0.0M
2024-05-16 29.39 29.39 29.37 29.37 0.0M
2024-05-15 29.34 29.42 29.33 29.42 0.0M
2024-05-14 29.10 29.17 29.10 29.17 0.0M
2024-05-13 29.08 29.08 29.04 29.06 0.0M
2024-05-10 29.06 29.12 29.06 29.12 0.0M
2024-05-09 28.97 29.04 28.97 29.04 0.0M
2024-05-08 28.84 28.84 28.80 28.83 0.0M
2024-05-07 28.84 28.84 28.84 28.84 0.0M
2024-05-06 28.64 28.73 28.64 28.73 0.0M
2024-05-03 28.51 28.51 28.51 28.51 0.0M
2024-05-02 28.05 28.27 28.03 28.21 0.0M
2024-05-01 28.05 28.07 28.03 28.07 0.0M
2024-04-30 28.50 28.50 28.14 28.14 0.0M
2024-04-29 28.45 28.58 28.45 28.56 0.0M
2024-04-26 28.44 28.50 28.43 28.43 0.0M
2024-04-25 27.98 28.26 27.98 28.26 0.0M
2024-04-24 28.20 28.32 28.20 28.32 0.0M
2024-04-23 28.20 28.29 28.20 28.26 0.0M
2024-04-22 27.95 28.03 27.95 28.03 0.0M
2024-04-19 28.00 28.00 27.79 27.87 0.0M
2024-04-18 28.18 28.18 27.91 27.95 0.0M
2024-04-17 28.24 28.24 28.00 28.05 0.0M
2024-04-16 28.14 28.25 28.14 28.18 0.0M
2024-04-15 28.79 28.79 28.24 28.30 0.0M
2024-04-12 28.89 28.89 28.52 28.58 0.0M
2024-04-11 29.06 29.06 29.02 29.02 0.0M
2024-04-10 28.80 28.89 28.78 28.89 0.0M
2024-04-09 29.17 29.17 29.06 29.17 0.0M
2024-04-08 29.19 29.20 29.12 29.12 0.0M
2024-04-05 28.97 29.17 28.97 29.17 0.0M
2024-04-04 29.38 29.38 28.87 28.91 0.0M
2024-04-03 29.18 29.23 29.16 29.18 0.0M
2024-04-02 29.03 29.12 29.00 29.12 0.0M
2024-04-01 29.32 29.32 29.30 29.32 0.0M
2024-03-28 29.33 29.41 29.33 29.41 0.0M
2024-03-27 29.14 29.30 29.11 29.30 0.0M
2024-03-26 29.16 29.16 29.03 29.03 0.0M
2024-03-25 29.14 29.15 29.09 29.09 0.0M
2024-03-22 29.18 29.18 29.18 29.18 0.0M
2024-03-21 29.29 29.32 29.26 29.26 0.0M
2024-03-20 28.89 29.10 28.87 29.10 0.0M
2024-03-19 28.69 28.88 28.69 28.88 0.0M
2024-03-18 28.73 28.78 28.69 28.69 0.0M
2024-03-15 28.54 28.61 28.54 28.55 0.0M
2024-03-14 28.74 28.74 28.70 28.70 0.0M
2024-03-13 28.86 28.86 28.81 28.81 0.0M
2024-03-12 28.84 28.88 28.84 28.85 0.0M
2024-03-11 28.64 28.64 28.61 28.61 0.0M
2024-03-08 28.76 28.76 28.64 28.64 0.0M
2024-03-07 28.74 28.77 28.73 28.77 0.0M
2024-03-06 28.54 28.60 28.51 28.54 0.0M
2024-03-05 28.45 28.45 28.32 28.41 0.0M
2024-03-04 28.65 28.65 28.59 28.59 0.0M
2024-03-01 28.54 28.66 28.54 28.65 0.0M
2024-02-29 28.43 28.51 28.43 28.51 0.0M
2024-02-28 28.32 28.32 28.32 28.32 0.0M
2024-02-27 28.28 28.35 28.26 28.35 0.0M
2024-02-26 28.38 28.38 28.24 28.27 0.0M
2024-02-23 28.43 28.43 28.35 28.39 0.0M
2024-02-22 28.24 28.39 28.22 28.37 0.0M
2024-02-21 27.77 27.89 27.75 27.89 0.0M
2024-02-20 27.88 27.88 27.80 27.83 0.0M
2024-02-16 27.99 28.07 27.97 28.00 0.0M
2024-02-15 28.15 28.15 28.15 28.15 0.0M
2024-02-14 27.77 27.89 27.72 27.89 0.0M
2024-02-13 27.58 27.67 27.42 27.60 0.0M
2024-02-12 28.05 28.05 28.04 28.04 0.0M
2024-02-09 27.91 27.96 27.91 27.96 0.0M
2024-02-08 27.82 27.85 27.82 27.85 0.0M
2024-02-07 27.79 27.84 27.79 27.82 0.0M
2024-02-06 27.66 27.68 27.64 27.68 0.0M
2024-02-05 27.65 27.65 27.62 27.62 0.0M
2024-02-02 27.58 27.81 27.58 27.80 0.0M
2024-02-01 27.23 27.52 27.23 27.52 0.3M
2024-01-31 27.51 27.52 27.28 27.28 0.0M
2024-01-30 27.64 27.71 27.63 27.66 0.0M
2024-01-29 27.48 27.67 27.46 27.67 0.0M
2024-01-26 27.54 27.54 27.47 27.47 0.0M
2024-01-25 27.44 27.46 27.35 27.46 0.0M
2024-01-24 27.41 27.41 27.27 27.27 0.0M
2024-01-23 27.19 27.29 27.19 27.29 0.0M
2024-01-22 27.27 27.27 27.19 27.23 0.0M
2024-01-19 26.92 27.16 26.89 27.12 0.0M
2024-01-18 26.74 26.84 26.61 26.84 0.0M
2024-01-17 26.66 26.71 26.65 26.71 0.0M
2024-01-16 26.84 26.86 26.81 26.86 0.0M
2024-01-12 27.13 27.15 26.99 27.04 0.0M
2024-01-11 27.06 27.10 26.90 27.08 0.0M
2024-01-10 27.08 27.14 27.08 27.14 0.0M
2024-01-09 27.16 27.16 27.11 27.14 0.0M
2024-01-08 27.08 27.31 27.07 27.31 0.0M
2024-01-05 27.17 27.17 27.08 27.11 0.0M
2024-01-04 27.15 27.15 27.06 27.06 0.0M
2024-01-03 27.20 27.29 27.18 27.18 0.0M
2024-01-02 27.43 27.43 27.34 27.39 0.0M